HSS Engineers Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	0.485	0.485	0.450	0.460	0.436	288,200
2021-11-26	0.480	0.510	0.480	0.495	0.469	1,827,700
2021-11-25	0.495	0.495	0.450	0.470	0.445	658,800
2021-11-24	0.500	0.500	0.490	0.495	0.469	220,500
2021-11-23	0.535	0.540	0.495	0.495	0.469	623,300
2021-11-22	0.530	0.535	0.530	0.535	0.507	56,500
2021-11-19	0.535	0.535	0.530	0.530	0.502	2,373,000
2021-11-18	0.535	0.535	0.535	0.535	0.507	15,700
2021-11-17	0.540	0.540	0.535	0.535	0.507	70,700
2021-11-16	0.535	0.540	0.535	0.540	0.511	22,000
2021-11-15	0.535	0.535	0.535	0.535	0.507	106,000
2021-11-12	0.540	0.540	0.530	0.535	0.507	222,100
2021-11-11	0.540	0.540	0.535	0.540	0.511	220,700
2021-11-10	0.540	0.550	0.540	0.545	0.516	109,400
2021-11-09	0.535	0.550	0.535	0.540	0.511	147,400
2021-11-08	0.540	0.545	0.535	0.535	0.507	100,700
2021-11-05	0.545	0.545	0.540	0.545	0.516	58,600
2021-11-03	0.545	0.550	0.540	0.540	0.511	104,900
2021-11-02	0.540	0.550	0.540	0.545	0.516	71,200
2021-11-01	0.570	0.590	0.535	0.540	0.511	1,135,000
2021-10-29	0.570	0.585	0.570	0.575	0.545	650,100
2021-10-28	0.570	0.570	0.565	0.570	0.540	253,400
2021-10-27	0.560	0.570	0.560	0.570	0.540	81,300
2021-10-26	0.565	0.575	0.560	0.570	0.540	500,400
2021-10-25	0.590	0.595	0.570	0.570	0.540	124,500
2021-10-22	0.590	0.590	0.590	0.590	0.559	43,000
2021-10-21	0.600	0.600	0.575	0.600	0.568	486,600
2021-10-20	0.600	0.600	0.595	0.600	0.568	173,800
2021-10-18	0.610	0.615	0.600	0.600	0.568	281,200
2021-10-15	0.595	0.620	0.590	0.610	0.578	1,687,800
2021-10-14	0.585	0.595	0.585	0.590	0.559	556,500

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.